ACLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	72.17	72.57	72.17	72.57	72.57	0.90%	5,245
Jan 17, 2025	71.90	72.15	71.85	71.92	71.92	0.78%	4,973
Jan 16, 2025	71.40	71.53	71.28	71.37	71.37	-0.09%	2,140
Jan 15, 2025	71.12	71.47	71.08	71.43	71.43	1.97%	4,498
Jan 14, 2025	70.21	70.41	69.71	70.05	70.05	-0.07%	9,690
Jan 13, 2025	69.37	70.10	69.37	70.10	70.10	0.13%	6,876
Jan 10, 2025	70.49	70.49	69.93	70.01	70.01	-1.58%	12,892
Jan 8, 2025	70.82	71.20	70.78	71.14	71.14	0.23%	2,267
Jan 7, 2025	71.84	71.84	70.87	70.97	70.97	-1.17%	4,473
Jan 6, 2025	72.29	72.36	71.63	71.81	71.81	0.64%	6,202
Jan 3, 2025	70.63	71.43	70.63	71.36	71.36	1.32%	7,907
Jan 2, 2025	70.80	70.97	70.00	70.43	70.43	-0.19%	3,778
Dec 31, 2024	71.17	71.17	70.48	70.56	70.56	-0.72%	11,105
Dec 30, 2024	70.60	71.25	70.60	71.07	71.07	-0.86%	4,311
Dec 27, 2024	71.55	71.73	71.55	71.69	71.69	-1.23%	3,364
Dec 26, 2024	72.36	72.64	72.30	72.58	72.58	0.21%	7,686
Dec 24, 2024	71.68	72.43	71.68	72.43	72.43	1.02%	3,909
Dec 23, 2024	70.97	71.70	70.97	71.70	71.70	0.80%	6,685
Dec 20, 2024	70.10	71.72	70.01	71.13	71.13	0.76%	10,352
Dec 19, 2024	71.12	71.12	70.60	70.60	70.60	-0.37%	11,106
Dec 18, 2024	72.65	73.06	70.76	70.86	70.86	-2.67%	7,023
Dec 17, 2024	72.65	72.87	72.59	72.80	72.80	-0.45%	82,870
Dec 16, 2024	73.02	73.32	73.02	73.13	72.97	0.26%	55,642
Dec 13, 2024	73.20	73.20	72.79	72.94	72.78	-0.21%	5,309
Dec 12, 2024	73.21	73.51	73.09	73.09	72.93	-0.50%	57,467
Dec 11, 2024	73.43	73.62	73.43	73.46	73.30	0.82%	3,762
Dec 10, 2024	73.17	73.17	72.86	72.86	72.70	-0.40%	488
Dec 9, 2024	73.23	73.37	73.12	73.15	72.99	-0.35%	6,019
Dec 6, 2024	73.51	73.54	73.28	73.41	73.25	0.20%	12,768
Dec 5, 2024	73.39	73.54	73.21	73.26	73.10	-0.34%	8,871
Dec 4, 2024	73.19	73.51	73.19	73.51	73.35	0.72%	3,629
Dec 3, 2024	72.78	73.00	72.78	72.99	72.83	0.12%	3,431
Dec 2, 2024	72.60	72.96	72.60	72.90	72.74	0.36%	6,203
Nov 29, 2024	72.31	72.64	72.31	72.64	72.48	0.57%	7,944
Nov 27, 2024	72.33	72.33	72.12	72.23	72.07	-0.39%	12,920
Nov 26, 2024	72.42	72.52	72.15	72.52	72.36	0.47%	57,609
Nov 25, 2024	72.27	72.40	72.02	72.18	72.02	0.44%	9,939
Nov 22, 2024	71.40	71.92	71.40	71.87	71.71	0.39%	40,314
Nov 21, 2024	71.48	71.68	70.94	71.59	71.43	0.54%	14,091
Nov 20, 2024	71.13	71.24	70.75	71.21	71.05	-0.28%	6,108
Nov 19, 2024	70.45	71.41	70.45	71.41	71.25	0.55%	7,577
Nov 18, 2024	70.71	71.07	70.68	71.02	70.86	0.25%	13,107
Nov 15, 2024	71.30	71.37	70.69	70.84	70.69	-1.39%	12,408
Nov 14, 2024	72.30	72.30	71.85	71.85	71.69	-0.53%	5,658
Nov 13, 2024	72.24	72.47	72.17	72.23	72.07	-0.02%	11,564
Nov 12, 2024	72.43	72.44	72.24	72.25	72.09	-0.11%	2,843
Nov 11, 2024	72.41	72.44	72.24	72.33	72.17	0.10%	3,716
Nov 8, 2024	72.19	72.39	72.19	72.26	72.10	0.34%	6,149
Nov 7, 2024	71.68	72.03	71.60	72.01	71.85	0.80%	12,457
Nov 6, 2024	70.97	71.52	70.94	71.44	71.28	2.51%	5,108
Nov 5, 2024	69.21	69.70	69.21	69.69	69.54	1.13%	4,857
Nov 4, 2024	68.96	69.31	68.83	68.91	68.76	-0.36%	11,294
Nov 1, 2024	69.22	69.40	69.16	69.16	69.01	0.18%	3,479
Oct 31, 2024	69.74	69.74	69.04	69.04	68.89	-1.88%	9,263
Oct 30, 2024	70.47	70.73	70.36	70.36	70.21	-0.34%	1,465
Oct 29, 2024	70.44	70.75	70.44	70.60	70.45	0.16%	5,922
Oct 28, 2024	70.62	70.68	70.49	70.49	70.33	0.36%	6,349
Oct 25, 2024	70.39	70.90	70.24	70.24	70.08	0.01%	3,322
Oct 24, 2024	70.34	70.34	69.96	70.23	70.08	-0.17%	3,194
Oct 23, 2024	70.68	70.77	70.23	70.35	70.20	-0.97%	4,826
Oct 22, 2024	70.80	71.04	70.80	71.04	70.89	-0.02%	2,672
Oct 21, 2024	71.24	71.26	71.06	71.06	70.90	-0.36%	1,692
Oct 18, 2024	71.25	71.39	71.17	71.31	71.16	0.35%	8,568
Oct 17, 2024	71.44	71.57	71.06	71.07	70.91	-0.06%	17,504
Oct 16, 2024	70.83	71.15	70.80	71.11	70.96	0.43%	8,386
Oct 15, 2024	71.27	71.27	70.74	70.81	70.66	-0.95%	2,218
Oct 14, 2024	71.52	71.61	71.49	71.49	71.33	0.70%	6,388
Oct 11, 2024	70.98	70.99	70.92	70.99	70.83	0.56%	6,999
Oct 10, 2024	70.62	70.62	70.45	70.59	70.44	-0.15%	9,883
Oct 9, 2024	70.53	70.70	70.53	70.70	70.55	0.78%	3,435
Oct 8, 2024	69.80	70.16	69.80	70.16	70.00	1.01%	5,587
Oct 7, 2024	69.82	69.91	69.39	69.46	69.30	-0.97%	4,866
Oct 4, 2024	70.03	70.14	69.71	70.14	69.98	0.88%	6,005
Oct 3, 2024	69.33	69.55	69.33	69.52	69.37	-0.20%	1,770
Oct 2, 2024	69.50	69.69	69.49	69.66	69.51	-	5,529
Oct 1, 2024	70.19	70.19	69.57	69.66	69.51	-0.91%	3,913
Sep 30, 2024	69.84	70.30	69.84	70.30	70.15	0.33%	1,844
Sep 27, 2024	70.31	70.41	70.06	70.07	69.92	-0.27%	4,632
Sep 26, 2024	70.31	70.31	70.10	70.26	70.11	0.64%	11,806
Sep 25, 2024	69.89	70.13	69.78	69.81	69.66	-0.16%	25,106
Sep 24, 2024	69.58	69.99	69.52	69.93	69.77	0.12%	15,644
Sep 23, 2024	69.70	69.85	69.70	69.84	69.69	0.02%	14,148
Sep 20, 2024	69.86	69.87	69.49	69.83	69.49	-0.40%	567,923
Sep 19, 2024	70.04	70.33	70.04	70.11	69.76	1.57%	3,256
Sep 18, 2024	69.17	69.43	68.95	69.02	68.69	-0.21%	6,217
Sep 17, 2024	69.46	69.48	69.08	69.17	68.83	-0.01%	2,159
Sep 16, 2024	68.87	69.18	68.87	69.18	68.84	0.20%	10,311
Sep 13, 2024	68.93	69.11	68.90	69.04	68.70	0.63%	9,264
Sep 12, 2024	68.19	68.63	68.08	68.60	68.27	0.63%	3,695
Sep 11, 2024	66.87	68.18	66.43	68.18	67.84	1.17%	13,343
Sep 10, 2024	67.26	67.39	66.82	67.39	67.06	0.52%	8,117
Sep 9, 2024	66.99	67.04	66.58	67.04	66.71	1.12%	4,087
Sep 6, 2024	67.20	67.23	66.30	66.30	65.98	-1.59%	12,105
Sep 5, 2024	67.29	67.44	67.21	67.37	67.04	-0.41%	5,369
Sep 4, 2024	67.54	67.89	67.43	67.65	67.32	-0.09%	7,300
Sep 3, 2024	68.32	68.37	67.71	67.71	67.38	-2.26%	5,177
Aug 30, 2024	68.95	69.28	68.53	69.28	68.94	0.96%	3,906
Aug 29, 2024	69.02	69.23	68.60	68.62	68.29	-0.12%	3,274
Aug 28, 2024	68.96	68.96	68.28	68.70	68.37	-0.48%	7,069
Aug 27, 2024	69.15	69.15	69.02	69.03	68.70	0.06%	1,874